Price History - HBAT

Kembali ke Company
Ticker: HBAT
Company: PT Minahasa Membangun Hebat Tbk
Date Open High Low Close Volume Value
06-May-2025 41.00 43.00 38.00 39.00 592,200 0
05-May-2025 41.00 41.00 40.00 41.00 166,100 0
02-May-2025 43.00 43.00 40.00 41.00 150,700 0
30-Apr-2025 45.00 45.00 40.00 42.00 3,423,000 0
29-Apr-2025 39.00 41.00 38.00 41.00 812,000 0
28-Apr-2025 43.00 43.00 38.00 40.00 403,500 0
25-Apr-2025 44.00 44.00 39.00 41.00 518,300 0
24-Apr-2025 41.00 45.00 40.00 42.00 540,700 0
23-Apr-2025 38.00 41.00 38.00 41.00 911,300 0
22-Apr-2025 37.00 39.00 36.00 38.00 328,100 0
21-Apr-2025 36.00 39.00 36.00 36.00 804,500 0
17-Apr-2025 37.00 37.00 34.00 36.00 392,700 0
16-Apr-2025 37.00 38.00 37.00 37.00 30,200 0
15-Apr-2025 37.00 39.00 37.00 38.00 58,200 0
14-Apr-2025 38.00 39.00 36.00 38.00 194,900 0
11-Apr-2025 39.00 40.00 37.00 39.00 46,300 0
10-Apr-2025 40.00 40.00 38.00 39.00 1,200 0
09-Apr-2025 40.00 40.00 38.00 40.00 2,500 0
08-Apr-2025 38.00 39.00 36.00 39.00 41,200 0
27-Mar-2025 38.00 40.00 38.00 40.00 5,500 0
26-Mar-2025 39.00 40.00 37.00 39.00 250,500 0
25-Mar-2025 40.00 40.00 38.00 40.00 78,700 0
24-Mar-2025 40.00 40.00 40.00 40.00 1,100 0
21-Mar-2025 40.00 40.00 37.00 40.00 114,000 0
20-Mar-2025 40.00 41.00 38.00 40.00 54,000 0
19-Mar-2025 39.00 40.00 39.00 39.00 125,000 0
18-Mar-2025 40.00 41.00 39.00 40.00 442,700 0
17-Mar-2025 42.00 42.00 39.00 40.00 65,200 0
14-Mar-2025 41.00 42.00 39.00 42.00 291,400 0
13-Mar-2025 38.00 42.00 38.00 41.00 1,003,500 0
12-Mar-2025 40.00 40.00 38.00 39.00 143,500 0
11-Mar-2025 41.00 41.00 37.00 40.00 487,900 0
10-Mar-2025 42.00 42.00 39.00 41.00 140,800 0
07-Mar-2025 41.00 42.00 41.00 42.00 10,000 0
06-Mar-2025 43.00 43.00 41.00 41.00 35,600 0
05-Mar-2025 41.00 43.00 40.00 41.00 55,900 0
04-Mar-2025 41.00 42.00 39.00 41.00 82,500 0
03-Mar-2025 39.00 42.00 37.00 41.00 247,400 0
28-Feb-2025 43.00 43.00 40.00 40.00 107,600 0
27-Feb-2025 40.00 43.00 39.00 42.00 43,300 0
26-Feb-2025 42.00 42.00 40.00 40.00 29,500 0
25-Feb-2025 43.00 44.00 41.00 42.00 79,700 0
24-Feb-2025 41.00 44.00 40.00 43.00 308,000 0
21-Feb-2025 40.00 42.00 40.00 42.00 115,500 0
20-Feb-2025 42.00 43.00 40.00 40.00 290,700 0
19-Feb-2025 42.00 42.00 40.00 41.00 80,500 0
18-Feb-2025 40.00 43.00 39.00 42.00 595,500 0
17-Feb-2025 40.00 42.00 40.00 40.00 272,400 0
14-Feb-2025 39.00 40.00 38.00 40.00 14,000 0
13-Feb-2025 38.00 40.00 38.00 39.00 88,500 0
12-Feb-2025 41.00 42.00 37.00 40.00 1,255,600 0
11-Feb-2025 44.00 44.00 41.00 41.00 340,500 0
10-Feb-2025 48.00 48.00 40.00 45.00 696,900 0
07-Feb-2025 45.00 48.00 42.00 44.00 91,900 0
06-Feb-2025 46.00 47.00 44.00 45.00 202,600 0
05-Feb-2025 48.00 48.00 47.00 47.00 55,300 0
04-Feb-2025 49.00 49.00 47.00 47.00 19,500 0
03-Feb-2025 48.00 49.00 47.00 48.00 461,800 0
31-Jan-2025 49.00 50.00 46.00 50.00 631,000 0
30-Jan-2025 46.00 49.00 45.00 49.00 234,700 0
24-Jan-2025 48.00 48.00 46.00 46.00 1,136,600 0
23-Jan-2025 48.00 51.00 48.00 48.00 761,300 0
22-Jan-2025 50.00 52.00 48.00 49.00 4,439,500 0
21-Jan-2025 45.00 49.00 45.00 49.00 2,324,900 0
20-Jan-2025 41.00 45.00 38.00 45.00 5,468,600 0
17-Jan-2025 41.00 41.00 39.00 41.00 609,700 0
16-Jan-2025 43.00 43.00 40.00 41.00 350,300 0
15-Jan-2025 42.00 44.00 42.00 43.00 170,000 0
14-Jan-2025 44.00 44.00 41.00 42.00 1,539,300 0
13-Jan-2025 53.00 53.00 45.00 45.00 2,585,600 0
10-Jan-2025 49.00 49.00 46.00 49.00 3,849,200 0
09-Jan-2025 41.00 45.00 41.00 45.00 3,544,100 0
08-Jan-2025 37.00 41.00 36.00 41.00 3,998,400 0
07-Jan-2025 37.00 39.00 36.00 38.00 288,100 0
06-Jan-2025 38.00 40.00 36.00 38.00 1,615,600 0
03-Jan-2025 35.00 38.00 33.00 38.00 1,278,200 0
02-Jan-2025 35.00 36.00 35.00 35.00 151,900 0
30-Dec-2024 37.00 40.00 35.00 35.00 3,247,200 0
27-Dec-2024 37.00 38.00 36.00 37.00 17,900 0
24-Dec-2024 37.00 38.00 35.00 37.00 274,000 0
23-Dec-2024 35.00 37.00 35.00 36.00 49,400 0
20-Dec-2024 37.00 38.00 35.00 35.00 269,100 0
19-Dec-2024 37.00 38.00 35.00 37.00 84,800 0
18-Dec-2024 39.00 39.00 36.00 37.00 134,600 0
17-Dec-2024 39.00 39.00 37.00 38.00 171,300 0
16-Dec-2024 38.00 40.00 37.00 38.00 208,100 0
13-Dec-2024 40.00 42.00 37.00 38.00 3,247,400 0
12-Dec-2024 35.00 41.00 35.00 39.00 12,003,300 0
11-Dec-2024 39.00 39.00 37.00 38.00 84,000 0
10-Dec-2024 38.00 41.00 35.00 38.00 3,422,700 0
09-Dec-2024 40.00 40.00 38.00 38.00 149,700 0
06-Dec-2024 39.00 40.00 38.00 40.00 145,400 0
05-Dec-2024 37.00 39.00 35.00 39.00 345,200 0
04-Dec-2024 35.00 38.00 35.00 37.00 164,900 0
03-Dec-2024 36.00 38.00 35.00 35.00 1,200,500 0
02-Dec-2024 38.00 40.00 35.00 38.00 650,300 0
29-Nov-2024 40.00 40.00 37.00 38.00 970,200 0
28-Nov-2024 42.00 44.00 39.00 40.00 1,033,700 0
26-Nov-2024 40.00 42.00 40.00 42.00 2,121,700 0
25-Nov-2024 36.00 39.00 36.00 39.00 2,497,000 0